Premium
Nexus Energy Services Inc (PK) (IBGR)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00336 | 52.5 | 0.0064 | 0.01054 | 0.0064 | 888741 | 0.00885043 | CS |
| 4 | 0.00511 | 109.892473118 | 0.00465 | 0.01054 | 0.00315 | 994260 | 0.00592528 | CS |
| 12 | 0.00526 | 116.888888889 | 0.0045 | 0.01054 | 0.00315 | 702150 | 0.00526967 | CS |
| 26 | 0.00431 | 79.0825688073 | 0.00545 | 0.01054 | 0.00315 | 540636 | 0.0058884 | CS |
| 52 | 0.00286 | 41.4492753623 | 0.0069 | 0.0179 | 0.003 | 464018 | 0.00623502 | CS |
| 156 | -0.23024 | -95.9333333333 | 0.24 | 0.2799 | 0.003 | 391171 | 0.02608296 | CS |
| 260 | 0.00476 | 95.2 | 0.005 | 0.735 | 0.0018 | 484602 | 0.07248959 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.00976 | 0.00076 | 8.44 | 0.0089 | 0.00976 | 0.0088 | 1025000 |
| 1740695340 | 0.009 | 0 | 0.00 | 0.00795 | 0.009 | 0.0069 | 1208500 |
| 1740608400 | 0.009 | -0.0003 | -3.23 | 0.009 | 0.0099 | 0.009 | 2023196 |
| 1740522480 | 0.0092999 | 0.0020999 | 29.17 | 0.0072 | 0.01054 | 0.0072 | 440744 |
| 1740435600 | 0.0072 | -0.0008 | -10.00 | 0.008 | 0.008 | 0.0072 | 32000 |
| 1740176400 | 0.008 | 0.0011 | 15.94 | 0.0064 | 0.008 | 0.0064 | 739266 |
| 1740090480 | 0.0069 | 0.0009 | 15.00 | 0.0059 | 0.0069 | 0.0059 | 42399 |
| 1740003960 | 0.006 | -0.00145 | -19.46 | 0.008 | 0.008 | 0.006 | 145544 |
| 1739917740 | 0.00745 | 0 | 0.00 | 0.00745 | 0.00745 | 0.00745 | 30977 |
| 1739572020 | 0.00745 | 0.00055 | 7.97 | 0.00695 | 0.00745 | 0.0069 | 245000 |
| 1739485320 | 0.0069 | 0.0019 | 38.00 | 0.0069 | 0.0069 | 0.006 | 577297 |
| 1739398920 | 0.005 | -0.00116 | -18.83 | 0.0065 | 0.007 | 0.005 | 1298100 |
| 1739312940 | 0.00616 | -0.00014 | -2.22 | 0.0063 | 0.0073 | 0.0046 | 1157890 |
| 1739226000 | 0.0063 | 0.0019 | 43.18 | 0.00425 | 0.0063 | 0.004 | 2096785 |
| 1738967160 | 0.0044 | 0.00035 | 8.64 | 0.0037 | 0.0044 | 0.0033 | 334730 |
| 1738880400 | 0.00405 | -5.0E-5 | -1.22 | 0.004 | 0.00405 | 0.004 | 126340 |
| 1738794000 | 0.0041 | 0 | 0.00 | 0.0041 | 0.0041 | 0.0039 | 170100 |
| 1738708080 | 0.0041 | -0.0008 | -16.33 | 0.0045 | 0.0047 | 0.00315 | 6777523 |
| 1738621200 | 0.0049 | 0 | 0.00 | 0.0049 | 0.0049 | 0.0049 | 0 |
| 1738362000 | 0.0049 | 0.0009 | 22.50 | 0.0046499 | 0.0049 | 0.004 | 450296 |
| 1738276080 | 0.004 | 0 | 0.00 | 0.0044 | 0.0044 | 0.004 | 81458 |
| 1738189740 | 0.004 | 0.00055 | 15.94 | 0.0038 | 0.0044 | 0.0038 | 17800 |
| 1738103280 | 0.00345 | -0.00055 | -13.75 | 0.0047 | 0.0047 | 0.00345 | 967501 |
| 1738016820 | 0.004 | -0.0011 | -21.57 | 0.00545 | 0.0063 | 0.00335 | 3944547 |
| 1737757440 | 0.0051 | -0.0006 | -10.53 | 0.00575 | 0.00575 | 0.0051 | 82000 |
| 1737671220 | 0.0057 | 0 | 0.00 | 0.00605 | 0.00605 | 0.0057 | 67531 |
| 1737584640 | 0.0057 | 0.0008 | 16.33 | 0.0047999 | 0.00599 | 0.0047999 | 192829 |
| 1737498540 | 0.0049 | 0.0002501 | 5.38 | 0.00483 | 0.0049 | 0.0045 | 41100 |
| 1737152880 | 0.0046499 | -0.00035 | -7.00 | 0.005 | 0.005 | 0.0046499 | 335236 |
| 1737066420 | 0.005 | 0 | 0.00 | 0.00455 | 0.005 | 0.00455 | 45264 |
| 1736979720 | 0.005 | 0.00021 | 4.38 | 0.0041 | 0.005 | 0.0041 | 237435 |
| 1736893380 | 0.00479 | 9.0E-5 | 1.91 | 0.0049 | 0.0049 | 0.00479 | 140968 |
| 1736806920 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 0 |
| 1736547720 | 0.0047 | 0.0002 | 4.44 | 0.0047999 | 0.005 | 0.0047 | 1000002 |
| 1736375340 | 0.0045 | -0.0002 | -4.26 | 0.00459 | 0.0047 | 0.0044 | 1391110 |
| 1736288940 | 0.0047 | 0 | 0.00 | 0.0047 | 0.0047 | 0.0047 | 10000 |
| 1736202360 | 0.0047 | -0.0002 | -4.08 | 0.00445 | 0.0047999 | 0.004 | 136664 |
| 1735942980 | 0.0049 | 0.0001001 | 2.09 | 0.0049 | 0.0049 | 0.0049 | 20000 |
| 1735856700 | 0.0047999 | 0.0008999 | 23.07 | 0.0039 | 0.00485 | 0.0039 | 64000 |
| 1735683960 | 0.0039 | -0.0009 | -18.75 | 0.0049 | 0.0049 | 0.0032 | 626200 |
| 1735597740 | 0.0047999 | -9.0E-5 | -1.84 | 0.0041599 | 0.0049 | 0.0039 | 61500 |
| 1735338420 | 0.00489 | 0 | 0.00 | 0.00489 | 0.00489 | 0.00489 | 0 |
| 1735252020 | 0.00489 | -0.00031 | -5.96 | 0.005 | 0.005 | 0.0044 | 130500 |
| 1735078800 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0052 | 0 |
| 1734992400 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0052 | 0 |
| 1734733200 | 0.0052 | -0.0002 | -3.70 | 0.0039 | 0.0052 | 0.0039 | 2740000 |
| 1734647340 | 0.0054 | 0 | 0.00 | 0.0054 | 0.0054 | 0.0054 | 0 |
| 1734560940 | 0.0054 | -0.0001 | -1.82 | 0.004 | 0.0054 | 0.0036 | 469700 |
| 1734474360 | 0.0055 | -5.0E-5 | -0.90 | 0.0056 | 0.0056 | 0.0037 | 632699 |
| 1734388140 | 0.00555 | 0.00135 | 32.14 | 0.0047999 | 0.0057999 | 0.004 | 375415 |
| 1734128940 | 0.0042 | -0.0008 | -16.00 | 0.0057 | 0.00575 | 0.0038 | 956892 |
| 1734042480 | 0.005 | 2.5E-5 | 0.50 | 0.0054 | 0.0054 | 0.005 | 65123 |
| 1733955900 | 0.004975 | -0.000525 | -9.55 | 0.0062 | 0.0062 | 0.004975 | 20500 |
| 1733869200 | 0.0055 | 0.0006 | 12.24 | 0.0047999 | 0.0064 | 0.0047999 | 260000 |
| 1733782800 | 0.0049 | 0.00047 | 10.61 | 0.0045 | 0.0049 | 0.00425 | 350481 |
| 1733523600 | 0.00443 | -7.0E-5 | -1.56 | 0.0045 | 0.0047 | 0.00425 | 1044190 |
| 1733437500 | 0.0045 | -0.0002 | -4.26 | 0.0044 | 0.00475 | 0.0041 | 354382 |
| 1733350980 | 0.0047 | -0.0001 | -2.08 | 0.0047999 | 0.0047999 | 0.0041 | 341623 |
| 1733264700 | 0.0047999 | -0.0012 | -20.00 | 0.0059 | 0.0059 | 0.004 | 582295 |
| 1733178180 | 0.006 | 0.0003 | 5.26 | 0.0064 | 0.0064 | 0.006 | 3600 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
